UK markets closed

Japan Tobacco Inc. (JAPAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.02-0.28 (-1.07%)
At close: 12:54PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202426.0226.0226.0226.0226.022,400
27 Mar 202426.3026.3026.3026.3026.30100
26 Mar 202425.4125.4125.4125.4125.41-
25 Mar 202425.4125.4125.4125.4125.41-
22 Mar 202425.4125.4125.4125.4125.41-
21 Mar 202425.4125.4125.4125.4125.41700
20 Mar 202425.9825.9825.9825.9825.98200
19 Mar 202426.6226.6226.6226.6226.62-
18 Mar 202426.6226.6226.6226.6226.62-
15 Mar 202426.6226.6226.6226.6226.62-
14 Mar 202426.6226.6226.6226.6226.62-
13 Mar 202426.6226.6226.6226.6226.62-
12 Mar 202426.6226.6226.6226.6226.62-
11 Mar 202426.6226.6226.6226.6226.62100
08 Mar 202425.8025.8025.8025.8025.80-
07 Mar 202425.8025.8025.8025.8025.80-
06 Mar 202425.8025.8025.8025.8025.80-
05 Mar 202425.8025.8025.8025.8025.80-
04 Mar 202425.8025.8025.8025.8025.80-
01 Mar 202425.8025.8025.8025.8025.80100
29 Feb 202425.9525.9525.9525.9525.95100
28 Feb 202425.0925.8925.0925.8925.89100
27 Feb 202426.8626.8626.8626.8626.86-
26 Feb 202426.8626.8626.8626.8626.86100
23 Feb 202426.1326.1326.1326.1326.132,100
22 Feb 202425.8225.8225.8225.8225.82-
21 Feb 202425.8225.8225.8225.8225.82-
20 Feb 202425.8225.8225.8225.8225.82-
16 Feb 202425.8225.8225.8225.8225.823,100
15 Feb 202425.8625.8625.8625.8625.86100
14 Feb 202426.5926.5926.5926.5926.59-
13 Feb 202426.5926.5926.5926.5926.592,800
12 Feb 202426.5926.5926.5926.5926.59-
09 Feb 202426.5926.5926.5926.5926.59-
08 Feb 202426.5926.5926.5926.5926.59-
07 Feb 202426.5926.5926.5926.5926.59100
06 Feb 202425.9825.9825.9825.9825.98100
05 Feb 202426.3926.3926.3926.3926.39100
02 Feb 202426.3226.3226.3226.3226.32100
01 Feb 202426.6626.6626.6626.6626.66100
31 Jan 202426.4926.4926.4926.4926.49100
30 Jan 202425.8825.8825.8825.8825.88-
29 Jan 202425.8825.8825.8825.8825.88-
26 Jan 202425.8825.8825.8825.8825.88-
25 Jan 202425.8825.8825.8825.8825.88600
24 Jan 202425.2425.2425.2425.2425.24-
23 Jan 202425.2425.2425.2425.2425.24-
22 Jan 202425.2425.2425.2425.2425.24-
19 Jan 202425.2425.2425.2425.2425.24-
18 Jan 202425.2425.2425.2425.2425.24-
17 Jan 202425.2425.2425.2425.2425.24-
16 Jan 202425.2425.2425.2425.2425.24-
12 Jan 202425.2425.2425.2425.2425.24-
11 Jan 202425.2425.2425.2425.2425.24-
10 Jan 202425.2425.2425.2425.2425.24-
09 Jan 202425.2425.2425.2425.2425.24-
08 Jan 202425.2425.2425.2425.2425.24-
05 Jan 202425.2425.2425.2425.2425.24-
04 Jan 202425.2425.2425.2425.2425.24-
03 Jan 202425.2425.2425.2425.2425.24100
02 Jan 202426.1426.1426.1426.1426.14-
29 Dec 202326.1426.1426.1426.1426.14-
28 Dec 202326.1426.1426.1426.1426.14-
28 Dec 20230.664 Dividend
27 Dec 202326.1426.1426.1426.1425.481,000
26 Dec 202324.9324.9324.9324.9324.30-
22 Dec 202324.9324.9324.9324.9324.30-
21 Dec 202324.9324.9324.9324.9324.30-
20 Dec 202324.9324.9324.9324.9324.30-
19 Dec 202324.9324.9324.9324.9324.30-
18 Dec 202324.9324.9324.9324.9324.30100
15 Dec 202326.2326.2326.2326.2325.56-
14 Dec 202326.2326.2326.2326.2325.56100
13 Dec 202325.2825.2825.2825.2824.64-
12 Dec 202325.2825.2825.2825.2824.64-
11 Dec 202325.2825.2825.2825.2824.64-
08 Dec 202325.2825.2825.2825.2824.64600
07 Dec 202326.0126.0126.0126.0125.35-
06 Dec 202326.0126.0126.0126.0125.35500
05 Dec 202324.9824.9824.9824.9824.35-
04 Dec 202324.9824.9824.9824.9824.35-
01 Dec 202324.9824.9824.9824.9824.35-
30 Nov 202324.9824.9824.9824.9824.35100
29 Nov 202325.4425.4425.4425.4424.79-
28 Nov 202325.4425.4425.4425.4424.79-
27 Nov 202326.1026.1025.4425.4424.79100
24 Nov 202324.6324.6324.6324.6324.00-
22 Nov 202324.4724.6324.4724.6324.00100
21 Nov 202324.4824.4824.4824.4823.86100
20 Nov 202324.2124.2124.2124.2123.60-
17 Nov 202324.2124.2124.2124.2123.60-
16 Nov 202324.2124.2124.2124.2123.60-
15 Nov 202324.2124.2124.2124.2123.60-
14 Nov 202324.2124.2124.2124.2123.60-
13 Nov 202324.2124.2124.2124.2123.60-
10 Nov 202324.2124.2124.2124.2123.60-
09 Nov 202324.2124.2124.2124.2123.60-
08 Nov 202324.2124.2124.2124.2123.60-
07 Nov 202324.2124.2124.2124.2123.602,300
06 Nov 202324.2124.2124.2124.2123.60100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...